574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,183100,161947345,3910,3910,3910,3910,440
|
|
20241125,183000,161947345,3910,3910,3910,3910,0
|
|
20241125,182900,161947345,3910,3910,3910,3910,0
|
|
20241125,182800,161947345,3910,3910,3910,3910,0
|
|
20241125,182700,161947345,3910,3910,3910,3910,0
|
|
20241125,182600,161947345,3910,3910,3910,3910,0
|
|
20241125,182500,161947345,3910,3910,3910,3910,0
|
|
20241125,182400,161947345,3910,3910,3910,3910,0
|
|
20241125,182300,161947345,3910,3910,3910,3910,0
|
|
20241125,182200,161947345,3910,3910,3910,3910,0
|
|
20241125,182100,161947345,3910,3910,3910,3910,0
|
|
20241125,182000,161947345,3910,3910,3910,3910,0
|
|
20241125,181900,161947345,3910,3910,3910,3910,0
|
|
20241125,181800,161947345,3910,3910,3910,3910,0
|
|
20241125,181700,161947345,3910,3910,3910,3910,0
|
|
20241125,181600,161947345,3910,3910,3910,3910,0
|
|
20241125,181500,161947345,3910,3910,3910,3910,0
|
|
20241125,181400,161947345,3910,3910,3910,3910,0
|
|
20241125,181300,161947345,3910,3910,3910,3910,0
|
|
20241125,181200,161947345,3910,3910,3910,3910,0
|
|
20241125,181100,161947345,3910,3910,3910,3910,0
|
|
20241125,181000,161947345,3910,3910,3910,3910,0
|
|
20241125,180900,161947345,3910,3910,3910,3910,0
|
|
20241125,180800,161947345,3910,3910,3910,3910,0
|
|
20241125,180700,161947345,3910,3910,3910,3910,0
|
|
20241125,180600,161947345,3910,3910,3910,3910,0
|
|
20241125,180500,161947345,3910,3910,3910,3910,0
|
|
20241125,180400,161947345,3910,3910,3910,3910,0
|
|
20241125,180300,161947345,3910,3910,3910,3910,0
|
|
20241125,180200,161947345,3910,3910,3910,3910,0
|
|
20241125,180100,161947345,3910,3910,3910,3910,440
|
|
20241125,180000,161947345,3910,3910,3910,3910,0
|
|
20241125,175900,161947345,3910,3910,3910,3910,0
|
|
20241125,175800,161947345,3910,3910,3910,3910,0
|
|
20241125,175700,161947345,3910,3910,3910,3910,0
|
|
20241125,175600,161947345,3910,3910,3910,3910,0
|
|
20241125,175500,161947345,3910,3910,3910,3910,0
|
|
20241125,175400,161947345,3910,3910,3910,3910,0
|
|
20241125,175300,161947345,3910,3910,3910,3910,0
|
|
20241125,175200,161947345,3910,3910,3910,3910,0
|
|
20241125,175100,161947345,3910,3910,3910,3910,0
|
|
20241125,175000,161947345,3910,3910,3910,3910,0
|
|
20241125,174900,161947345,3910,3910,3910,3910,0
|
|
20241125,174800,161947345,3910,3910,3910,3910,0
|
|
20241125,174700,161947345,3910,3910,3910,3910,0
|
|
20241125,174600,161947345,3910,3910,3910,3910,0
|
|
20241125,174500,161947345,3910,3910,3910,3910,0
|
|
20241125,174400,161947345,3910,3910,3910,3910,0
|
|
20241125,174300,161947345,3910,3910,3910,3910,0
|
|
20241125,174200,161947345,3910,3910,3910,3910,0
|
|
20241125,174100,161947345,3910,3910,3910,3910,0
|
|
20241125,174000,161947345,3910,3910,3910,3910,0
|
|
20241125,173900,161947345,3910,3910,3910,3910,0
|
|
20241125,173800,161947345,3910,3910,3910,3910,0
|
|
20241125,173700,161947345,3910,3910,3910,3910,0
|
|
20241125,173600,161947345,3910,3910,3910,3910,0
|
|
20241125,173500,161947345,3910,3910,3910,3910,0
|
|
20241125,173400,161947345,3910,3910,3910,3910,0
|
|
20241125,173300,161947345,3910,3910,3910,3910,0
|
|
20241125,173200,161947345,3910,3910,3910,3910,0
|
|
20241125,173100,161947345,3910,3910,3910,3910,440
|
|
20241125,173000,161947345,3910,3910,3910,3910,0
|
|
20241125,172900,161947345,3910,3910,3910,3910,0
|
|
20241125,172800,161947345,3910,3910,3910,3910,0
|
|
20241125,172700,161947345,3910,3910,3910,3910,0
|
|
20241125,172600,161947345,3910,3910,3910,3910,0
|
|
20241125,172500,161947345,3910,3910,3910,3910,0
|
|
20241125,172400,161947345,3910,3910,3910,3910,0
|
|
20241125,172300,161947345,3910,3910,3910,3910,0
|
|
20241125,172200,161947345,3910,3910,3910,3910,0
|
|
20241125,172100,161947345,3910,3910,3910,3910,0
|
|
20241125,172000,161947345,3910,3910,3910,3910,0
|
|
20241125,171900,161947345,3910,3910,3910,3910,0
|
|
20241125,171800,161947345,3910,3910,3910,3910,0
|
|
20241125,171700,161947345,3910,3910,3910,3910,0
|
|
20241125,171600,161947345,3910,3910,3910,3910,0
|
|
20241125,171500,161947345,3910,3910,3910,3910,0
|
|
20241125,171400,161947345,3910,3910,3910,3910,0
|
|
20241125,171300,161947345,3910,3910,3910,3910,0
|
|
20241125,171200,161947345,3910,3910,3910,3910,0
|
|
20241125,171100,161947345,3910,3910,3910,3910,0
|
|
20241125,171000,161947345,3910,3910,3910,3910,0
|
|
20241125,170900,161947345,3910,3910,3910,3910,0
|
|
20241125,170800,161947345,3910,3910,3910,3910,0
|
|
20241125,170700,161947345,3910,3910,3910,3910,0
|
|
20241125,170600,161947345,3910,3910,3910,3910,0
|
|
20241125,170500,161947345,3910,3910,3910,3910,0
|
|
20241125,170400,161947345,3910,3910,3910,3910,0
|
|
20241125,170300,161947345,3910,3910,3910,3910,0
|
|
20241125,170200,161947345,3910,3910,3910,3910,0
|
|
20241125,170100,161947345,3910,3910,3910,3910,440
|
|
20241125,170000,161947345,3910,3910,3910,3910,0
|
|
20241125,165900,161947345,3910,3910,3910,3910,0
|
|
20241125,165800,161947345,3910,3910,3910,3910,0
|
|
20241125,165700,161947345,3910,3910,3910,3910,0
|
|
20241125,165600,161947345,3910,3910,3910,3910,0
|
|
20241125,165500,161947345,3910,3910,3910,3910,0
|
|
20241125,165400,161947345,3910,3910,3910,3910,0
|
|
20241125,165300,161947345,3910,3910,3910,3910,0
|
|
20241125,165200,161947345,3910,3910,3910,3910,0
|
|
20241125,165100,161947345,3910,3910,3910,3910,0
|
|
20241125,165000,161947345,3910,3910,3910,3910,0
|
|
20241125,164900,161947345,3910,3910,3910,3910,0
|
|
20241125,164800,161947345,3910,3910,3910,3910,0
|
|
20241125,164700,161947345,3910,3910,3910,3910,0
|
|
20241125,164600,161947345,3910,3910,3910,3910,0
|
|
20241125,164500,161947345,3910,3910,3910,3910,0
|
|
20241125,164400,161947345,3910,3910,3910,3910,0
|
|
20241125,164300,161947345,3910,3910,3910,3910,0
|
|
20241125,164200,161947345,3910,3910,3910,3910,0
|
|
20241125,164100,161947345,3910,3910,3910,3910,0
|
|
20241125,164000,161947345,3910,3910,3910,3910,0
|
|
20241125,163900,161947345,3910,3910,3910,3910,0
|
|
20241125,163800,161947345,3910,3910,3910,3910,0
|
|
20241125,163700,161947345,3910,3910,3910,3910,0
|
|
20241125,163600,161947345,3910,3910,3910,3910,0
|
|
20241125,163500,161947345,3910,3910,3910,3910,0
|
|
20241125,163400,161947345,3910,3910,3910,3910,0
|
|
20241125,163300,161947345,3910,3910,3910,3910,0
|
|
20241125,163200,161947345,3910,3910,3910,3910,0
|
|
20241125,163100,161947345,3910,3910,3910,3910,440
|
|
20241125,163000,161947345,3910,3910,3910,3910,0
|
|
20241125,162900,161947345,3910,3910,3910,3910,0
|
|
20241125,162800,161947345,3910,3910,3910,3910,0
|
|
20241125,162700,161947345,3910,3910,3910,3910,0
|
|
20241125,162600,161947345,3910,3910,3910,3910,0
|
|
20241125,162500,161947345,3910,3910,3910,3910,0
|
|
20241125,162400,161947345,3910,3910,3910,3910,0
|
|
20241125,162300,161947345,3910,3910,3910,3910,0
|
|
20241125,162200,161947345,3910,3910,3910,3910,0
|
|
20241125,162100,161947345,3910,3910,3910,3910,0
|
|
20241125,162000,161947345,3910,3910,3910,3910,0
|
|
20241125,161900,161947345,3910,3910,3910,3910,0
|
|
20241125,161800,161947345,3910,3910,3910,3910,0
|
|
20241125,161700,161947345,3910,3910,3910,3910,0
|
|
20241125,161600,161947345,3910,3910,3910,3910,0
|
|
20241125,161500,161947345,3910,3910,3910,3910,0
|
|
20241125,161400,161947345,3910,3910,3910,3910,0
|
|
20241125,161300,161947345,3910,3910,3910,3910,0
|
|
20241125,161200,161947345,3910,3910,3910,3910,0
|
|
20241125,161100,161947345,3910,3910,3910,3910,0
|
|
20241125,161000,161947345,3910,3910,3910,3910,0
|
|
20241125,160900,161947345,3910,3910,3910,3910,0
|
|
20241125,160800,161947345,3910,3910,3910,3910,0
|
|
20241125,160700,161947345,3910,3910,3910,3910,0
|
|
20241125,160600,161947345,3910,3910,3910,3910,0
|
|
20241125,160500,161947345,3910,3910,3910,3910,0
|
|
20241125,160400,161947345,3910,3910,3910,3910,0
|
|
20241125,160300,161947345,3910,3910,3910,3910,0
|
|
20241125,160200,161947345,3910,3910,3910,3910,0
|
|
20241125,160100,161947345,3910,3910,3910,3910,440
|
|
20241125,160000,161947345,3910,3910,3910,3910,0
|
|
20241125,155900,161947345,3910,3910,3910,3910,0
|
|
20241125,155800,161947345,3910,3910,3910,3910,0
|
|
20241125,155700,161947345,3910,3910,3910,3910,0
|
|
20241125,155600,161947345,3910,3910,3910,3910,0
|
|
20241125,155500,161947345,3910,3910,3910,3910,0
|
|
20241125,155400,161947345,3910,3910,3910,3910,0
|
|
20241125,155300,161947345,3910,3910,3910,3910,0
|
|
20241125,155200,161947345,3910,3910,3910,3910,0
|
|
20241125,155100,161947345,3910,3910,3910,3910,0
|
|
20241125,155000,161947345,3910,3910,3910,3910,0
|
|
20241125,154900,161947345,3910,3910,3910,3910,0
|
|
20241125,154800,161947345,3910,3910,3910,3910,0
|
|
20241125,154700,161947345,3910,3910,3910,3910,0
|
|
20241125,154600,161947345,3910,3910,3910,3910,0
|
|
20241125,154500,161947345,3910,3910,3910,3910,0
|
|
20241125,154400,161947345,3910,3910,3910,3910,0
|
|
20241125,154300,161947345,3910,3910,3910,3910,0
|
|
20241125,154200,161947345,3910,3910,3910,3910,0
|
|
20241125,154100,161947345,3910,3910,3910,3910,0
|
|
20241125,154000,161947345,3910,3910,3910,3910,0
|
|
20241125,153900,161947345,3910,3910,3910,3910,0
|
|
20241125,153800,161947345,3910,3910,3910,3910,0
|
|
20241125,153700,161947345,3910,3910,3910,3910,0
|
|
20241125,153600,161947345,3910,3910,3910,3910,0
|
|
20241125,153500,161947345,3910,3910,3910,3910,0
|
|
20241125,153400,161947345,3910,3910,3910,3910,0
|
|
20241125,153300,161947345,3910,3910,3910,3910,0
|
|
20241125,153200,161947345,3910,3910,3910,3910,0
|
|
20241125,153100,161947345,3910,3910,3910,3910,440
|
|
20241125,153000,161947345,3910,3910,3910,3910,440
|
|
20241125,152900,160226945,3915,3915,3915,3915,0
|
|
20241125,152800,160226945,3915,3915,3915,3915,0
|
|
20241125,152700,160226945,3915,3915,3915,3915,0
|
|
20241125,152600,160226945,3915,3915,3915,3915,0
|
|
20241125,152500,160226945,3915,3915,3915,3915,0
|
|
20241125,152400,160226945,3915,3915,3915,3915,0
|
|
20241125,152300,160226945,3915,3915,3915,3915,0
|
|
20241125,152200,160226945,3915,3915,3915,3915,0
|
|
20241125,152100,160226945,3915,3915,3915,3915,0
|
|
20241125,152000,160226945,3915,3915,3915,3915,0
|
|
20241125,151900,160226945,3915,3915,3915,3915,70
|
|
20241125,151800,159952895,3890,3910,3915,3890,11
|
|
20241125,151700,159909890,3915,3885,3915,3885,128
|
|
20241125,151600,159409515,3915,3880,3915,3880,612
|
|
20241125,151500,157021910,3905,3885,3905,3880,312
|
|
20241125,151400,155810640,3905,3895,3905,3895,1130
|
|
20241125,151300,151408985,3885,3885,3885,3885,2806
|
|
20241125,151200,140507675,3890,3890,3890,3890,610
|
|
20241125,151100,138134775,3890,3890,3890,3890,1
|
|
20241125,151000,138130885,3890,3890,3890,3890,6
|
|
20241125,150900,138107545,3890,3890,3890,3890,0
|
|
20241125,150800,138107545,3890,3890,3890,3890,2
|
|
20241125,150700,138099765,3890,3890,3890,3890,0
|
|
20241125,150600,138099765,3890,3890,3890,3890,6
|
|
20241125,150500,138076425,3890,3890,3890,3890,0
|
|
20241125,150400,138076425,3890,3890,3890,3890,1
|
|
20241125,150300,138072535,3890,3890,3890,3890,5
|
|
20241125,150200,138053085,3890,3890,3890,3890,1
|
|
20241125,150100,138049195,3890,3890,3890,3890,0
|
|
20241125,150000,138049195,3890,3890,3890,3890,1
|
|
20241125,145900,138045305,3890,3890,3890,3890,7
|
|
20241125,145800,138018075,3890,3890,3890,3890,0
|
|
20241125,145700,138018075,3890,3890,3895,3890,384
|
|
20241125,145600,136522440,3895,3895,3895,3895,205
|
|
20241125,145500,135723965,3895,3895,3895,3895,7
|
|
20241125,145400,135696700,3895,3895,3895,3895,0
|
|
20241125,145300,135696700,3895,3895,3895,3895,0
|
|
20241125,145200,135696700,3895,3895,3895,3895,7
|
|
20241125,145100,135669435,3895,3895,3895,3895,49
|
|
20241125,145000,135478580,3890,3890,3890,3890,50
|
|
20241125,144900,135284080,3890,3890,3890,3890,1
|
|
20241125,144800,135280190,3885,3885,3885,3880,125
|
|
20241125,144700,134794590,3880,3880,3880,3880,0
|
|
20241125,144600,134794590,3880,3890,3890,3880,1443
|
|
20241125,144500,129187895,3890,3890,3890,3890,0
|
|
20241125,144400,129187895,3890,3890,3890,3890,7
|
|
20241125,144300,129160665,3890,3890,3890,3890,1
|
|
20241125,144200,129156775,3890,3890,3890,3890,0
|
|
20241125,144100,129156775,3890,3890,3890,3890,6
|
|
20241125,144000,129133435,3890,3890,3890,3890,0
|
|
20241125,143900,129133435,3890,3890,3890,3890,1
|
|
20241125,143800,129129545,3890,3890,3890,3890,0
|
|
20241125,143700,129129545,3890,3890,3890,3890,7
|
|
20241125,143600,129102315,3890,3890,3890,3890,0
|
|
20241125,143500,129102315,3890,3890,3890,3890,3
|
|
20241125,143400,129090645,3890,3890,3890,3890,6
|
|
20241125,143300,129067305,3890,3890,3890,3890,0
|
|
20241125,143200,129067305,3890,3890,3890,3890,0
|
|
20241125,143100,129067305,3890,3890,3890,3890,0
|
|
20241125,143000,129067305,3890,3890,3890,3890,7
|
|
20241125,142900,129040075,3895,3895,3895,3895,0
|
|
20241125,142800,129040075,3895,3890,3895,3890,6
|
|
20241125,142700,129016710,3890,3890,3890,3890,1
|
|
20241125,142600,129012820,3895,3895,3895,3895,0
|
|
20241125,142500,129012820,3895,3895,3895,3895,2
|
|
20241125,142400,129005030,3895,3895,3895,3895,1
|
|
20241125,142300,129001135,3895,3895,3895,3895,5
|
|
20241125,142200,128981660,3895,3890,3895,3890,1847
|
|
20241125,142100,121787600,3890,3890,3890,3890,1
|
|
20241125,142000,121783710,3895,3895,3895,3895,0
|
|
20241125,141900,121783710,3895,3890,3895,3890,57
|
|
20241125,141800,121561975,3885,3890,3890,3885,402
|
|
20241125,141700,119998200,3890,3890,3890,3890,0
|
|
20241125,141600,119998200,3890,3885,3890,3885,11
|
|
20241125,141500,119955440,3885,3885,3885,3885,0
|
|
20241125,141400,119955440,3885,3885,3885,3885,2
|
|
20241125,141300,119947670,3885,3885,3885,3885,2
|
|
20241125,141200,119939900,3885,3885,3885,3885,7
|
|
20241125,141100,119912705,3885,3885,3885,3885,0
|
|
20241125,141000,119912705,3885,3885,3885,3885,1
|
|
20241125,140900,119908820,3885,3885,3885,3885,1
|
|
20241125,140800,119904935,3885,3885,3885,3885,6
|
|
20241125,140700,119881625,3885,3885,3885,3885,0
|
|
20241125,140600,119881625,3885,3885,3885,3885,0
|
|
20241125,140500,119881625,3885,3885,3885,3885,1
|
|
20241125,140400,119877740,3890,3890,3890,3890,0
|
|
20241125,140300,119877740,3890,3885,3890,3885,51
|
|
20241125,140200,119679355,3885,3885,3885,3885,1
|
|
20241125,140100,119675470,3885,3885,3885,3885,5
|
|
20241125,140000,119656045,3885,3885,3885,3885,1
|
|
20241125,135900,119652160,3885,3885,3885,3885,0
|
|
20241125,135800,119652160,3885,3885,3885,3885,164
|
|
20241125,135700,119015020,3880,3885,3885,3880,925
|
|
20241125,135600,115421450,3885,3885,3885,3885,31
|
|
20241125,135500,115301015,3885,3885,3885,3885,1
|
|
20241125,135400,115297130,3885,3885,3885,3885,280
|
|
20241125,135300,114209330,3885,3885,3895,3885,3
|
|
20241125,135200,114197665,3885,3885,3890,3885,247
|
|
20241125,135100,113236845,3885,3885,3885,3885,100
|
|
20241125,135000,112848345,3885,3885,3885,3885,6
|
|
20241125,134900,112825035,3885,3890,3890,3885,27
|
|
20241125,134800,112720010,3890,3890,3890,3890,50
|
|
20241125,134700,112525510,3885,3885,3885,3885,5
|
|
20241125,134600,112506085,3885,3885,3885,3885,0
|
|
20241125,134500,112506085,3885,3885,3885,3885,0
|
|
20241125,134400,112506085,3885,3885,3885,3885,0
|
|
20241125,134300,112506085,3885,3885,3885,3885,6
|
|
20241125,134200,112482775,3885,3885,3885,3885,0
|
|
20241125,134100,112482775,3885,3885,3885,3885,0
|
|
20241125,134000,112482775,3885,3890,3890,3885,3
|
|
20241125,133900,112471115,3885,3885,3885,3885,6
|
|
20241125,133800,112447805,3890,3890,3890,3890,25
|
|
20241125,133700,112350555,3885,3885,3885,3885,0
|
|
20241125,133600,112350555,3885,3885,3885,3885,6
|
|
20241125,133500,112327245,3885,3885,3885,3885,0
|
|
20241125,133400,112327245,3885,3885,3885,3885,0
|
|
20241125,133300,112327245,3885,3885,3885,3885,0
|
|
20241125,133200,112327245,3885,3885,3885,3885,5
|
|
20241125,133100,112307820,3890,3890,3890,3890,0
|
|
20241125,133000,112307820,3890,3890,3890,3890,0
|
|
20241125,132900,112307820,3890,3885,3890,3885,7
|
|
20241125,132800,112280620,3885,3885,3885,3885,0
|
|
20241125,132700,112280620,3885,3885,3885,3885,0
|
|
20241125,132600,112280620,3885,3885,3885,3885,0
|
|
20241125,132500,112280620,3885,3885,3885,3885,6
|
|
20241125,132400,112257310,3885,3885,3885,3885,0
|
|
20241125,132300,112257310,3885,3885,3885,3885,0
|
|
20241125,132200,112257310,3885,3885,3885,3885,0
|
|
20241125,132100,112257310,3885,3885,3885,3885,6
|
|
20241125,132000,112234000,3890,3890,3890,3890,10
|
|
20241125,131900,112195100,3890,3890,3890,3890,117
|
|
20241125,131800,111739970,3895,3890,3895,3890,6
|
|
20241125,131700,111716625,3890,3890,3890,3890,0
|
|
20241125,131600,111716625,3890,3890,3890,3890,0
|
|
20241125,131500,111716625,3890,3890,3890,3890,0
|
|
20241125,131400,111716625,3890,3890,3890,3890,6
|
|
20241125,131300,111693285,3895,3895,3895,3895,1
|
|
20241125,131200,111689390,3890,3890,3890,3890,0
|
|
20241125,131100,111689390,3890,3890,3890,3890,6
|
|
20241125,131000,111666050,3890,3890,3890,3890,0
|
|
20241125,130900,111666050,3890,3890,3890,3890,0
|
|
20241125,130800,111666050,3890,3890,3890,3890,0
|
|
20241125,130700,111666050,3890,3890,3890,3890,6
|
|
20241125,130600,111642710,3890,3890,3890,3890,0
|
|
20241125,130500,111642710,3890,3890,3890,3890,0
|
|
20241125,130400,111642710,3890,3890,3890,3890,0
|
|
20241125,130300,111642710,3890,3890,3890,3890,5
|
|
20241125,130200,111623260,3890,3890,3890,3890,0
|
|
20241125,130100,111623260,3890,3890,3890,3890,0
|
|
20241125,130000,111623260,3890,3890,3890,3890,6
|
|
20241125,125900,111599920,3890,3890,3890,3890,0
|
|
20241125,125800,111599920,3890,3890,3890,3890,0
|
|
20241125,125700,111599920,3890,3890,3890,3890,0
|
|
20241125,125600,111599920,3890,3890,3890,3890,8
|
|
20241125,125500,111568800,3890,3890,3890,3890,1
|
|
20241125,125400,111564910,3885,3885,3885,3885,0
|
|
20241125,125300,111564910,3885,3885,3885,3885,6
|
|
20241125,125200,111541600,3885,3885,3885,3885,0
|
|
20241125,125100,111541600,3885,3885,3885,3885,300
|
|
20241125,125000,110376100,3885,3885,3885,3885,0
|
|
20241125,124900,110376100,3885,3885,3885,3885,6
|
|
20241125,124800,110352790,3890,3890,3890,3890,0
|
|
20241125,124700,110352790,3890,3890,3890,3890,2
|
|
20241125,124600,110345010,3890,3890,3890,3890,0
|
|
20241125,124500,110345010,3890,3890,3890,3890,55
|
|
20241125,124400,110131060,3890,3890,3890,3890,0
|
|
20241125,124300,110131060,3890,3890,3890,3890,0
|
|
20241125,124200,110131060,3890,3890,3890,3890,112
|
|
20241125,124100,109695380,3890,3890,3890,3890,0
|
|
20241125,124000,109695380,3890,3890,3890,3890,0
|
|
20241125,123900,109695380,3890,3890,3890,3890,0
|
|
20241125,123800,109695380,3890,3890,3890,3890,169
|
|
20241125,123700,109037970,3890,3890,3890,3890,0
|
|
20241125,123600,109037970,3890,3890,3890,3890,100
|
|
20241125,123500,108648970,3885,3885,3885,3885,0
|
|
20241125,123400,108648970,3885,3885,3890,3885,51
|
|
20241125,123300,108450685,3890,3890,3890,3890,0
|
|
20241125,123200,108450685,3890,3890,3890,3890,1
|
|
20241125,123100,108446795,3885,3885,3885,3885,5
|
|
20241125,123000,108427370,3890,3890,3890,3890,0
|
|
20241125,122900,108427370,3890,3890,3890,3890,0
|
|
20241125,122800,108427370,3890,3890,3890,3890,2
|
|
20241125,122700,108419590,3885,3885,3885,3885,6
|
|
20241125,122600,108396280,3885,3885,3885,3885,0
|
|
20241125,122500,108396280,3885,3885,3885,3885,0
|
|
20241125,122400,108396280,3885,3885,3885,3885,6
|
|
20241125,122300,108372970,3885,3885,3885,3885,0
|
|
20241125,122200,108372970,3885,3885,3885,3885,0
|
|
20241125,122100,108372970,3885,3885,3885,3885,0
|
|
20241125,122000,108372970,3885,3885,3885,3885,6
|
|
20241125,121900,108349660,3885,3885,3885,3885,417
|
|
20241125,121800,106729615,3885,3885,3885,3885,156
|
|
20241125,121700,106123555,3880,3880,3880,3880,0
|
|
20241125,121600,106123555,3880,3880,3880,3880,5
|
|
20241125,121500,106104155,3885,3885,3885,3885,0
|
|
20241125,121400,106104155,3885,3885,3885,3885,0
|
|
20241125,121300,106104155,3885,3880,3885,3880,7
|
|
20241125,121200,106076990,3885,3885,3885,3885,0
|
|
20241125,121100,106076990,3885,3885,3885,3885,0
|
|
20241125,121000,106076990,3885,3885,3885,3885,197
|
|
20241125,120900,105311645,3885,3880,3885,3880,7
|
|
20241125,120800,105284480,3885,3885,3885,3885,10
|
|
20241125,120700,105245630,3885,3885,3885,3885,0
|
|
20241125,120600,105245630,3885,3885,3885,3885,3
|
|
20241125,120500,105233975,3885,3885,3885,3885,0
|
|
20241125,120400,105233975,3885,3885,3885,3885,0
|
|
20241125,120300,105233975,3885,3885,3885,3885,5
|
|
20241125,120200,105214550,3885,3885,3885,3885,5
|
|
20241125,120100,105195125,3885,3885,3885,3885,0
|
|
20241125,120000,105195125,3885,3885,3885,3885,0
|
|
20241125,115900,105195125,3885,3885,3885,3885,0
|
|
20241125,115800,105195125,3885,3885,3885,3885,6
|
|
20241125,115700,105171815,3890,3890,3890,3890,143
|
|
20241125,115600,104615545,3895,3890,3895,3890,58
|
|
20241125,115500,104389670,3890,3890,3890,3890,6
|
|
20241125,115400,104366330,3890,3890,3890,3890,0
|
|
20241125,115300,104366330,3890,3890,3890,3890,0
|
|
20241125,115200,104366330,3890,3890,3890,3890,5
|
|
20241125,115100,104346880,3890,3890,3890,3890,1
|
|
20241125,115000,104342990,3895,3895,3895,3895,9
|
|
20241125,114900,104307935,3895,3895,3895,3895,7
|
|
20241125,114800,104280670,3895,3895,3895,3895,2
|
|
20241125,114700,104272880,3900,3900,3900,3900,7
|
|
20241125,114600,104245580,3900,3900,3900,3900,0
|
|
20241125,114500,104245580,3900,3895,3900,3895,7
|
|
20241125,114400,104218310,3900,3900,3900,3900,7
|
|
20241125,114300,104191010,3900,3900,3900,3900,0
|
|
20241125,114200,104191010,3900,3880,3900,3880,57
|
|
20241125,114100,103969710,3880,3880,3880,3880,500
|
|
20241125,114000,102029710,3900,3885,3900,3885,107
|
|
20241125,113900,101613940,3890,3900,3900,3890,15
|
|
20241125,113800,101555520,3900,3900,3900,3900,0
|
|
20241125,113700,101555520,3900,3895,3900,3895,7
|
|
20241125,113600,101528250,3900,3900,3900,3900,0
|
|
20241125,113500,101528250,3900,3900,3900,3900,7
|
|
20241125,113400,101500950,3900,3895,3900,3895,7
|
|
20241125,113300,101473680,3900,3900,3900,3900,0
|
|
20241125,113200,101473680,3900,3900,3900,3900,7
|
|
20241125,113100,101446380,3885,3885,3885,3885,5
|
|
20241125,113000,101426955,3885,3885,3885,3885,7
|
|
20241125,112900,101399760,3880,3900,3900,3880,46
|
|
20241125,112800,101220970,3900,3900,3900,3900,0
|
|
20241125,112700,101220970,3900,3895,3900,3895,7
|
|
20241125,112600,101193700,3885,3885,3885,3885,386
|
|
20241125,112500,99694090,3900,3900,3900,3900,7
|
|
20241125,112400,99666790,3900,3895,3900,3895,7
|
|
20241125,112300,99639520,3900,3900,3900,3900,0
|
|
20241125,112200,99639520,3900,3900,3900,3900,7
|
|
20241125,112100,99612220,3900,3900,3900,3900,0
|
|
20241125,112000,99612220,3900,3895,3900,3895,8
|
|
20241125,111900,99581050,3900,3900,3900,3900,0
|
|
20241125,111800,99581050,3900,3900,3900,3900,0
|
|
20241125,111700,99581050,3900,3890,3900,3890,12
|
|
20241125,111600,99534280,3890,3890,3890,3890,8
|
|
20241125,111500,99503160,3900,3900,3900,3900,0
|
|
20241125,111400,99503160,3900,3900,3900,3900,0
|
|
20241125,111300,99503160,3900,3900,3900,3900,0
|
|
20241125,111200,99503160,3900,3900,3900,3900,0
|
|
20241125,111100,99503160,3900,3900,3900,3900,3
|
|
20241125,111000,99491460,3895,3895,3895,3895,3
|
|
20241125,110900,99479775,3895,3895,3895,3895,3
|
|
20241125,110800,99468090,3895,3895,3895,3895,3
|
|
20241125,110700,99456405,3900,3880,3900,3880,6
|
|
20241125,110600,99433065,3900,3900,3900,3900,3
|
|
20241125,110500,99421365,3880,3895,3895,3880,176
|
|
20241125,110400,98738395,3900,3900,3900,3900,3
|
|
20241125,110300,98726695,3900,3900,3900,3900,3
|
|
20241125,110200,98714995,3900,3900,3900,3900,3
|
|
20241125,110100,98703295,3895,3895,3895,3895,6
|
|
20241125,110000,98679925,3900,3900,3900,3900,3
|
|
20241125,105900,98668225,3900,3900,3900,3900,3
|
|
20241125,105800,98656525,3895,3895,3895,3895,3
|
|
20241125,105700,98644840,3895,3895,3895,3895,6
|
|
20241125,105600,98621470,3895,3895,3895,3895,3
|
|
20241125,105500,98609785,3900,3900,3900,3900,3
|
|
20241125,105400,98598085,3895,3895,3895,3895,3
|
|
20241125,105300,98586400,3895,3900,3900,3895,6
|
|
20241125,105200,98563015,3895,3895,3895,3895,3
|
|
20241125,105100,98551330,3895,3895,3895,3895,2
|
|
20241125,105000,98543540,3895,3880,3895,3875,918
|
|
20241125,104900,94984230,3900,3900,3900,3900,89
|
|
20241125,104800,94637130,3900,3900,3900,3900,3
|
|
20241125,104700,94625430,3895,3895,3895,3895,3
|
|
20241125,104600,94613745,3895,3900,3900,3895,21
|
|
20241125,104500,94531860,3885,3900,3900,3885,28
|
|
20241125,104400,94423035,3900,3895,3900,3895,129
|
|
20241125,104300,93919950,3895,3895,3895,3895,3
|
|
20241125,104200,93908265,3900,3900,3900,3900,6
|
|
20241125,104100,93884865,3895,3895,3895,3895,77
|
|
20241125,104000,93584950,3890,3890,3890,3890,3
|
|
20241125,103900,93573280,3890,3890,3890,3890,3
|
|
20241125,103800,93561610,3895,3895,3895,3895,6
|
|
20241125,103700,93538240,3895,3895,3895,3895,3
|
|
20241125,103600,93526555,3890,3890,3890,3890,3
|
|
20241125,103500,93514885,3890,3895,3895,3890,6
|
|
20241125,103400,93491530,3895,3895,3895,3895,11
|
|
20241125,103300,93448685,3895,3895,3895,3895,63
|
|
20241125,103200,93203300,3895,3895,3895,3895,3
|
|
20241125,103100,93191615,3900,3895,3900,3895,6
|
|
20241125,103000,93168230,3895,3895,3895,3895,3
|
|
20241125,102900,93156545,3895,3895,3895,3895,3
|
|
20241125,102800,93144860,3895,3900,3900,3895,5
|
|
20241125,102700,93125375,3900,3900,3900,3900,8
|
|
20241125,102600,93094175,3890,3895,3900,3890,585
|
|
20241125,102500,90818130,3900,3895,3900,3895,1119
|
|
20241125,102400,86454060,3900,3890,3900,3890,497
|
|
20241125,102300,84520700,3890,3890,3890,3890,6
|
|
20241125,102200,84497360,3890,3890,3890,3890,3
|
|
20241125,102100,84485690,3890,3885,3890,3885,9
|
|
20241125,102000,84450710,3885,3880,3885,3880,378
|
|
20241125,101900,82982520,3880,3880,3880,3880,10
|
|
20241125,101800,82943720,3880,3880,3880,3880,29
|
|
20241125,101700,82831200,3880,3875,3880,3875,569
|
|
20241125,101600,80626255,3875,3875,3875,3875,14
|
|
20241125,101500,80572005,3875,3875,3875,3875,9
|
|
20241125,101400,80537130,3870,3870,3870,3865,29
|
|
20241125,101300,80425020,3875,3875,3875,3875,16
|
|
20241125,101200,80363020,3870,3870,3870,3870,92
|
|
20241125,101100,80006980,3870,3870,3870,3870,3
|
|
20241125,101000,79995370,3870,3870,3875,3870,13
|
|
20241125,100900,79945045,3875,3875,3875,3870,107
|
|
20241125,100800,79530425,3875,3875,3875,3875,3
|
|
20241125,100700,79518800,3875,3875,3875,3875,3
|
|
20241125,100600,79507175,3875,3880,3880,3875,6
|
|
20241125,100500,79483910,3870,3875,3880,3870,1259
|
|
20241125,100400,74609060,3875,3875,3875,3875,3
|
|
20241125,100300,74597435,3875,3870,3875,3870,10
|
|
20241125,100200,74558715,3875,3875,3875,3875,7
|
|
20241125,100100,74531590,3870,3875,3875,3870,8
|
|
20241125,100000,74500595,3875,3875,3875,3875,3
|
|
20241125,095900,74488970,3875,3875,3875,3870,11
|
|
20241125,095800,74446370,3875,3865,3875,3865,2543
|
|
20241125,095700,64604955,3865,3865,3865,3865,3
|
|
20241125,095600,64593360,3865,3850,3865,3845,3348
|
|
20241125,095500,51677710,3860,3860,3860,3855,225
|
|
20241125,095400,50810305,3855,3855,3855,3855,415
|
|
20241125,095300,49210480,3855,3855,3855,3855,203
|
|
20241125,095200,48427915,3855,3850,3855,3850,12
|
|
20241125,095100,48381685,3850,3850,3850,3850,1
|
|
20241125,095000,48377835,3845,3850,3850,3845,2574
|
|
20241125,094900,38470055,3855,3860,3860,3850,1015
|
|
20241125,094800,34560690,3865,3870,3870,3865,19
|
|
20241125,094700,34487250,3855,3860,3860,3855,360
|
|
20241125,094600,33098950,3860,3880,3885,3860,2486
|
|
20241125,094500,23490295,3885,3885,3885,3885,0
|
|
20241125,094400,23490295,3885,3885,3885,3885,0
|
|
20241125,094300,23490295,3885,3885,3885,3885,0
|
|
20241125,094200,23490295,3885,3885,3885,3885,49
|
|
20241125,094100,23299930,3870,3890,3890,3870,19
|
|
20241125,094000,23226380,3885,3885,3885,3885,100
|
|
20241125,093900,22837880,3890,3890,3890,3890,0
|
|
20241125,093800,22837880,3890,3890,3890,3890,0
|
|
20241125,093700,22837880,3890,3890,3890,3890,0
|
|
20241125,093600,22837880,3890,3890,3890,3890,500
|
|
20241125,093500,20892880,3895,3895,3895,3895,15
|
|
20241125,093400,20834455,3890,3880,3890,3880,417
|
|
20241125,093300,19213625,3890,3890,3890,3890,15
|
|
20241125,093200,19155275,3890,3890,3890,3890,7
|
|
20241125,093100,19128045,3860,3860,3860,3860,0
|
|
20241125,093000,19128045,3860,3890,3890,3860,7
|
|
20241125,092900,19100965,3860,3860,3860,3860,0
|
|
20241125,092800,19100965,3860,3860,3860,3860,0
|
|
20241125,092700,19100965,3860,3860,3860,3860,6
|
|
20241125,092600,19077805,3860,3860,3860,3860,0
|
|
20241125,092500,19077805,3860,3860,3860,3860,0
|
|
20241125,092400,19077805,3860,3860,3865,3860,9
|
|
20241125,092300,19043060,3895,3860,3895,3855,306
|
|
20241125,092200,17861475,3860,3860,3860,3860,0
|
|
20241125,092100,17861475,3860,3860,3860,3860,117
|
|
20241125,092000,17409855,3865,3865,3865,3865,2201
|
|
20241125,091900,8902990,3870,3865,3870,3865,7
|
|
20241125,091800,8875930,3870,3870,3870,3865,419
|
|
20241125,091700,7255455,3870,3870,3870,3870,1
|
|
20241125,091600,7251585,3870,3880,3880,3870,10
|
|
20241125,091500,7212835,3875,3875,3875,3875,0
|
|
20241125,091400,7212835,3875,3875,3875,3875,0
|
|
20241125,091300,7212835,3875,3875,3875,3875,10
|
|
20241125,091200,7174085,3875,3875,3875,3875,3
|
|
20241125,091100,7162460,3880,3880,3880,3880,0
|
|
20241125,091000,7162460,3880,3880,3880,3880,0
|
|
20241125,090900,7162460,3880,3875,3880,3865,303
|
|
20241125,090800,5987280,3875,3880,3880,3875,61
|
|
20241125,090700,5750800,3880,3880,3880,3880,0
|
|
20241125,090600,5750800,3880,3880,3880,3880,550
|
|
20241125,090500,3616800,3885,3885,3885,3885,7
|
|
20241125,090400,3589605,3890,3895,3895,3890,660
|
|
20241125,090300,1018985,3900,3905,3905,3900,24
|
|
20241125,090200,925295,3910,3915,3940,3900,193
|
|
20241125,090100,169095,3925,3925,3925,3925,5
|
|
20241125,090000,149470,3900,3950,3960,3900,38
|